Schroder European Real Estate Investment Trust Plc (LON:SERE)
London
· Delayed Price · Currency is GBP · Price in GBX 62.40
-2.00 (-3.11%)
At close: Mar 6, 2026
LON:SERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.20 | 65.80 | 62.20 | 62.40 | 62.40 | -3.11% | 165,236 |
| Mar 5, 2026 | 63.40 | 65.00 | 63.00 | 64.40 | 64.40 | 0.47% | 239,835 |
| Mar 4, 2026 | 64.80 | 64.80 | 62.80 | 64.10 | 64.10 | 0.47% | 40,020 |
| Mar 3, 2026 | 62.80 | 65.60 | 62.70 | 63.80 | 63.80 | -0.62% | 88,056 |
| Mar 2, 2026 | 63.20 | 65.60 | 62.80 | 64.20 | 64.20 | 0.31% | 257,673 |
| Feb 27, 2026 | 63.60 | 65.80 | 63.20 | 64.00 | 64.00 | -1.08% | 194,012 |
| Feb 26, 2026 | 63.20 | 63.60 | 63.20 | 64.70 | 64.70 | 1.09% | 77,571 |
| Feb 25, 2026 | 64.00 | 65.80 | 63.40 | 64.00 | 64.00 | -1.08% | 1,088,830 |
| Feb 24, 2026 | 64.00 | 66.00 | 64.00 | 64.70 | 64.70 | 0.15% | 171,233 |
| Feb 23, 2026 | 63.20 | 65.80 | 63.20 | 64.60 | 64.60 | 0.31% | 160,861 |
| Feb 20, 2026 | 65.00 | 65.80 | 63.39 | 64.40 | 64.40 | - | 85,725 |
| Feb 19, 2026 | 64.59 | 65.00 | 63.60 | 64.40 | 64.40 | 0.16% | 106,861 |
| Feb 18, 2026 | 63.00 | 65.40 | 63.00 | 64.30 | 64.30 | 0.94% | 331,418 |
| Feb 17, 2026 | 63.60 | 65.00 | 62.80 | 63.70 | 63.70 | 0.16% | 361,109 |
| Feb 16, 2026 | 63.40 | 65.00 | 63.00 | 63.60 | 63.60 | 0.32% | 203,275 |
| Feb 13, 2026 | 63.40 | 64.80 | 63.40 | 63.40 | 63.40 | -1.09% | 198,615 |
| Feb 12, 2026 | 63.40 | 64.80 | 63.40 | 64.10 | 64.10 | - | 87,015 |
| Feb 11, 2026 | 63.60 | 65.00 | 63.00 | 64.10 | 64.10 | 0.31% | 125,420 |
| Feb 10, 2026 | 63.00 | 65.00 | 63.00 | 63.90 | 63.90 | 0.79% | 195,414 |
| Feb 9, 2026 | 65.00 | 65.00 | 63.00 | 63.40 | 63.40 | -1.40% | 176,739 |
| Feb 6, 2026 | 64.80 | 65.00 | 62.60 | 64.30 | 64.30 | -1.08% | 202,144 |
| Feb 5, 2026 | 64.40 | 65.05 | 62.40 | 65.00 | 65.00 | 1.09% | 135,303 |
| Feb 4, 2026 | 63.00 | 65.40 | 63.00 | 64.30 | 64.30 | 3.04% | 157,381 |
| Feb 3, 2026 | 63.00 | 64.00 | 62.40 | 62.40 | 62.40 | -0.95% | 234,821 |
| Feb 2, 2026 | 62.20 | 63.00 | 62.00 | 63.00 | 63.00 | 0.96% | 321,488 |
| Jan 30, 2026 | 62.75 | 63.00 | 62.40 | 62.40 | 62.40 | -0.64% | 271,353 |
| Jan 29, 2026 | 62.40 | 63.60 | 62.40 | 62.80 | 62.80 | -0.32% | 292,141 |
| Jan 28, 2026 | 62.60 | 63.60 | 62.20 | 63.00 | 63.00 | -0.32% | 192,665 |
| Jan 27, 2026 | 62.60 | 63.60 | 62.20 | 63.20 | 63.20 | -0.63% | 88,098 |
| Jan 26, 2026 | 63.00 | 64.80 | 62.60 | 63.60 | 63.60 | -0.31% | 83,299 |
| Jan 23, 2026 | 63.40 | 65.20 | 62.80 | 63.80 | 63.80 | -0.31% | 131,446 |
| Jan 22, 2026 | 63.00 | 65.40 | 63.00 | 64.00 | 64.00 | 0.63% | 184,790 |
| Jan 21, 2026 | 64.20 | 64.20 | 62.93 | 63.60 | 63.60 | -0.93% | 147,299 |
| Jan 20, 2026 | 63.80 | 65.40 | 63.00 | 64.20 | 64.20 | -0.16% | 243,793 |
| Jan 19, 2026 | 64.00 | 65.00 | 63.00 | 64.30 | 64.30 | -1.08% | 127,135 |
| Jan 16, 2026 | 64.00 | 66.60 | 63.20 | 65.00 | 65.00 | - | 85,365 |
| Jan 15, 2026 | 63.90 | 66.00 | 64.00 | 65.00 | 65.00 | 2.85% | 139,801 |
| Jan 14, 2026 | 64.60 | 66.22 | 62.80 | 63.20 | 63.20 | -2.47% | 85,867 |
| Jan 13, 2026 | 63.40 | 65.00 | 62.14 | 64.80 | 64.80 | 2.21% | 115,932 |
| Jan 12, 2026 | 63.00 | 64.00 | 62.40 | 63.40 | 63.40 | -0.94% | 114,639 |
| Jan 9, 2026 | 64.00 | 65.00 | 62.40 | 64.00 | 64.00 | 0.47% | 87,695 |
| Jan 8, 2026 | 62.56 | 65.00 | 61.80 | 63.70 | 63.70 | 2.08% | 148,924 |
| Jan 7, 2026 | 62.20 | 64.40 | 62.00 | 62.40 | 61.12 | 0.65% | 210,659 |
| Jan 6, 2026 | 63.80 | 66.00 | 62.00 | 62.00 | 60.73 | - | 157,175 |
| Jan 5, 2026 | 63.00 | 65.68 | 60.00 | 62.00 | 60.73 | 0.98% | 293,638 |
| Jan 2, 2026 | 61.20 | 62.80 | 60.60 | 61.40 | 60.14 | -0.97% | 168,911 |
| Dec 31, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 60.73 | 0.98% | 87,496 |
| Dec 30, 2025 | 61.40 | 63.00 | 61.30 | 61.40 | 60.14 | -0.32% | 113,469 |
| Dec 29, 2025 | 62.60 | 62.85 | 60.80 | 61.60 | 60.34 | 1.65% | 71,953 |
| Dec 24, 2025 | 62.00 | 62.66 | 60.00 | 60.60 | 59.36 | - | 133,432 |
| Dec 23, 2025 | 59.00 | 63.40 | 59.00 | 60.60 | 59.36 | -0.98% | 294,025 |
| Dec 22, 2025 | 60.40 | 62.80 | 60.40 | 61.20 | 59.94 | -1.29% | 118,305 |
| Dec 19, 2025 | 61.00 | 63.80 | 59.00 | 62.00 | 60.73 | 1.64% | 567,238 |
| Dec 18, 2025 | 61.20 | 62.80 | 61.00 | 61.00 | 59.75 | -0.33% | 104,737 |
| Dec 17, 2025 | 62.00 | 63.50 | 60.60 | 61.20 | 59.94 | -1.29% | 457,013 |
| Dec 16, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 60.73 | -1.90% | 330,880 |
| Dec 15, 2025 | 63.80 | 63.80 | 62.60 | 63.20 | 61.90 | 0.64% | 455,432 |
| Dec 12, 2025 | 63.80 | 63.80 | 62.40 | 62.80 | 61.51 | -0.63% | 80,060 |
| Dec 11, 2025 | 63.00 | 64.00 | 62.00 | 63.20 | 61.90 | - | 340,825 |
| Dec 10, 2025 | 64.00 | 64.00 | 61.80 | 63.20 | 61.90 | 1.28% | 67,341 |
| Dec 9, 2025 | 63.80 | 64.80 | 61.00 | 62.40 | 61.12 | 1.96% | 163,640 |
| Dec 8, 2025 | 61.00 | 62.00 | 60.80 | 61.20 | 59.94 | 0.33% | 1,899,834 |
| Dec 5, 2025 | 62.40 | 63.20 | 60.80 | 61.00 | 59.75 | -3.48% | 1,481,110 |
| Dec 4, 2025 | 62.40 | 64.80 | 62.40 | 63.20 | 61.90 | 0.64% | 363,755 |
| Dec 3, 2025 | 63.20 | 63.40 | 62.13 | 62.80 | 61.51 | -0.63% | 167,684 |
| Dec 2, 2025 | 62.20 | 64.00 | 61.00 | 63.20 | 61.90 | - | 116,848 |
| Dec 1, 2025 | 62.00 | 64.40 | 61.00 | 63.20 | 61.90 | -1.86% | 120,991 |
| Nov 28, 2025 | 63.00 | 64.40 | 60.94 | 64.40 | 63.08 | 0.94% | 310,119 |
| Nov 27, 2025 | 63.60 | 64.48 | 61.00 | 63.80 | 62.49 | -1.54% | 171,073 |
| Nov 26, 2025 | 61.60 | 64.80 | 61.40 | 64.80 | 63.47 | 2.86% | 126,655 |
| Nov 25, 2025 | 61.60 | 64.80 | 61.00 | 63.00 | 61.71 | 1.61% | 238,460 |
| Nov 24, 2025 | 62.00 | 64.80 | 61.60 | 62.00 | 60.73 | -1.59% | 112,085 |
| Nov 21, 2025 | 62.00 | 64.52 | 61.60 | 63.00 | 61.71 | -0.79% | 152,251 |
| Nov 20, 2025 | 64.40 | 64.80 | 61.40 | 63.50 | 62.20 | 3.08% | 86,709 |
| Nov 19, 2025 | 62.20 | 64.00 | 61.60 | 61.60 | 60.34 | -0.65% | 122,951 |
| Nov 18, 2025 | 62.80 | 64.60 | 62.00 | 62.00 | 60.73 | -2.82% | 89,976 |
| Nov 17, 2025 | 62.80 | 64.80 | 62.80 | 63.80 | 62.49 | 1.59% | 92,315 |
| Nov 14, 2025 | 62.80 | 64.80 | 62.80 | 62.80 | 61.51 | -1.88% | 114,864 |
| Nov 13, 2025 | 63.00 | 65.00 | 62.80 | 64.00 | 62.69 | 1.59% | 68,375 |
| Nov 12, 2025 | 64.80 | 65.00 | 63.00 | 63.00 | 61.71 | 0.32% | 169,765 |
| Nov 11, 2025 | 64.80 | 64.80 | 62.80 | 62.80 | 61.51 | -1.88% | 199,393 |
| Nov 10, 2025 | 62.80 | 64.80 | 62.11 | 64.00 | 62.69 | 1.27% | 4,043,959 |
| Nov 7, 2025 | 64.80 | 64.80 | 62.60 | 63.20 | 61.90 | -0.32% | 195,191 |
| Nov 6, 2025 | 63.00 | 65.00 | 62.60 | 63.40 | 62.10 | 0.63% | 110,333 |
| Nov 5, 2025 | 63.00 | 65.00 | 63.00 | 63.00 | 61.71 | - | 122,949 |
| Nov 4, 2025 | 62.40 | 64.80 | 62.40 | 63.00 | 61.71 | -3.08% | 236,361 |
| Nov 3, 2025 | 62.60 | 65.00 | 62.60 | 65.00 | 63.67 | 3.83% | 259,527 |
| Oct 31, 2025 | 62.60 | 65.00 | 62.60 | 62.60 | 61.32 | - | 212,314 |
| Oct 30, 2025 | 65.00 | 65.00 | 62.60 | 62.60 | 61.32 | -3.69% | 215,100 |
| Oct 29, 2025 | 62.40 | 65.00 | 62.40 | 65.00 | 63.67 | 4.17% | 54,810 |
| Oct 28, 2025 | 62.80 | 65.00 | 62.00 | 62.40 | 61.12 | -2.50% | 178,070 |
| Oct 27, 2025 | 64.80 | 65.80 | 62.80 | 64.00 | 62.69 | -0.93% | 604,834 |
| Oct 24, 2025 | 64.00 | 66.00 | 62.60 | 64.60 | 63.27 | 0.62% | 158,343 |
| Oct 23, 2025 | 64.80 | 66.00 | 62.60 | 64.20 | 62.88 | -2.43% | 162,379 |
| Oct 22, 2025 | 62.80 | 65.80 | 62.80 | 65.80 | 64.45 | 4.11% | 81,524 |
| Oct 21, 2025 | 65.40 | 66.00 | 62.40 | 63.20 | 61.90 | -1.10% | 168,276 |
| Oct 20, 2025 | 63.40 | 65.00 | 62.40 | 63.90 | 62.59 | 0.79% | 277,781 |
| Oct 17, 2025 | 63.40 | 63.40 | 62.40 | 63.40 | 62.10 | 1.28% | 72,357 |
| Oct 16, 2025 | 62.40 | 63.40 | 62.40 | 62.60 | 61.32 | -0.95% | 151,643 |
| Oct 15, 2025 | 62.40 | 63.60 | 62.40 | 63.20 | 61.90 | 1.28% | 106,157 |